Jyske Invest Jyske Invest Bæredygtige Aktier Kl (CPH:JYIAAU)
Denmark · Delayed Price · Currency is DKK 141.30
-0.70 (-0.49%)
At close: Aug 29, 2025
CPH:JYIAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 141.00 | 141.00 | 139.75 | 139.75 | 139.75 | -0.85% | 5,980 |
| Sep 1, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | -0.25% | 300 |
| Aug 29, 2025 | 142.30 | 142.30 | 141.30 | 141.30 | 141.30 | -0.49% | 5,193 |
| Aug 28, 2025 | 142.40 | 142.40 | 141.85 | 142.00 | 142.00 | -0.28% | 1,280 |
| Aug 27, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.99% | 800 |
| Aug 26, 2025 | 141.40 | 141.40 | 141.00 | 141.00 | 141.00 | -0.53% | 1,371 |
| Aug 25, 2025 | 141.65 | 141.75 | 141.25 | 141.75 | 141.75 | -0.32% | 777 |
| Aug 22, 2025 | 141.30 | 142.20 | 141.30 | 142.20 | 142.20 | 0.60% | 686 |
| Aug 21, 2025 | 141.35 | 141.35 | 141.05 | 141.35 | 141.35 | 0.71% | 1,221 |
| Aug 20, 2025 | 141.40 | 141.55 | 140.35 | 140.35 | 140.35 | -1.27% | 1,502 |
| Aug 19, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | 0.32% | 1,088 |
| Aug 18, 2025 | 141.60 | 141.75 | 141.00 | 141.70 | 141.70 | 0.14% | 1,208 |
| Aug 15, 2025 | 142.65 | 142.65 | 141.50 | 141.50 | 141.50 | -0.11% | 8,069 |
| Aug 14, 2025 | 141.60 | 141.85 | 141.60 | 141.65 | 141.65 | 0.04% | 3,668 |
| Aug 13, 2025 | 141.35 | 141.60 | 141.35 | 141.60 | 141.60 | 0.71% | 2,831 |
| Aug 12, 2025 | 140.75 | 140.85 | 140.60 | 140.60 | 140.60 | -0.04% | 1,118 |
| Aug 11, 2025 | 140.50 | 140.65 | 137.95 | 140.65 | 140.65 | 0.46% | 7,121 |
| Aug 8, 2025 | 140.20 | 140.20 | 140.00 | 140.00 | 140.00 | -0.36% | 1,361 |
| Aug 7, 2025 | 139.90 | 140.50 | 139.90 | 140.50 | 140.50 | 0.93% | 5,762 |
| Aug 6, 2025 | 140.10 | 140.35 | 139.20 | 139.20 | 139.20 | -0.96% | 828 |
| Aug 5, 2025 | 140.55 | 143.35 | 139.85 | 140.55 | 140.55 | 0.72% | 4,635 |
| Aug 4, 2025 | 139.00 | 139.55 | 139.00 | 139.55 | 139.55 | 0.40% | 621 |
| Aug 1, 2025 | 141.10 | 141.10 | 138.25 | 139.00 | 139.00 | -3.10% | 2,863 |
| Jul 31, 2025 | 142.50 | 143.45 | 142.50 | 143.45 | 143.45 | 0.67% | 4,286 |
| Jul 30, 2025 | 141.65 | 142.50 | 141.40 | 142.50 | 142.50 | 0.25% | 1,449 |
| Jul 29, 2025 | 141.15 | 142.15 | 141.15 | 142.15 | 142.15 | 0.71% | 860 |
| Jul 28, 2025 | 140.80 | 141.15 | 140.65 | 141.15 | 141.15 | 0.79% | 695 |
| Jul 25, 2025 | 139.65 | 140.05 | 139.65 | 140.05 | 140.05 | 0.39% | 361 |
| Jul 24, 2025 | 138.90 | 139.60 | 138.90 | 139.50 | 139.50 | 0.43% | 2,827 |
| Jul 23, 2025 | 138.80 | 138.90 | 138.80 | 138.90 | 138.90 | 0.58% | 700 |
| Jul 22, 2025 | 138.10 | 138.10 | 137.75 | 138.10 | 138.10 | -0.47% | 7,100 |
| Jul 21, 2025 | 138.80 | 138.80 | 138.75 | 138.75 | 138.75 | 0.07% | 2,396 |
| Jul 18, 2025 | 139.10 | 139.10 | 138.65 | 138.65 | 138.65 | -0.04% | 1,347 |
| Jul 17, 2025 | 138.25 | 138.70 | 138.10 | 138.70 | 138.70 | 0.33% | 937 |
| Jul 16, 2025 | 137.30 | 138.25 | 137.30 | 138.25 | 138.25 | 0.91% | 891 |
| Jul 14, 2025 | 136.65 | 137.00 | 136.65 | 137.00 | 137.00 | -0.15% | 184 |
| Jul 11, 2025 | 137.40 | 137.40 | 136.95 | 137.20 | 137.20 | -0.25% | 1,669 |
| Jul 10, 2025 | 137.50 | 137.55 | 137.50 | 137.55 | 137.55 | 0.07% | 200 |
| Jul 9, 2025 | 136.45 | 137.45 | 134.05 | 137.45 | 137.45 | 0.29% | 1,829 |
| Jul 8, 2025 | 136.70 | 137.05 | 136.70 | 137.05 | 137.05 | 0.07% | 877 |
| Jul 7, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 0.26% | 13 |
| Jul 4, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.29% | 200 |
| Jul 3, 2025 | 136.20 | 137.00 | 136.20 | 137.00 | 137.00 | 1.03% | 300 |
| Jul 2, 2025 | 136.00 | 136.00 | 135.60 | 135.60 | 135.60 | 0.30% | 150 |
| Jul 1, 2025 | 135.45 | 135.45 | 135.20 | 135.20 | 135.20 | -0.55% | 412 |
| Jun 30, 2025 | 136.00 | 136.35 | 135.95 | 135.95 | 135.95 | 0.48% | 1,522 |
| Jun 27, 2025 | 135.10 | 135.40 | 134.25 | 135.30 | 135.30 | 0.78% | 1,871 |
| Jun 26, 2025 | 134.00 | 134.35 | 134.00 | 134.25 | 134.25 | -0.56% | 768 |
| Jun 25, 2025 | 134.80 | 135.00 | 134.80 | 135.00 | 135.00 | 0.15% | 423 |
| Jun 24, 2025 | 134.85 | 135.00 | 134.70 | 134.80 | 134.80 | 1.24% | 1,327 |